시가총액 $2.07T
0.68%
볼륨 24시간 $80.24B
40.33%
BTC % 57.959%
0.03%
ETH % 9.27768%
0.78%
코인
34.665
거래소
204
실시간
Measurable Data Token (MDT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Measurable Data Token (MDT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,070 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-21 2026 | $0.002819 | $0.002767 | $0.00291 | $0.002815 | $10,076 | $1,906,087 |
| Jun-14 2026 | $0.002839 | $0.002815 | $0.0029 | $0.0029 | $11,293 | $1,919,610 |
| Jun-13 2026 | $0.0029 | $0.002694 | $0.003064 | $0.002694 | $14,597 | $1,960,855 |
| Jun-12 2026 | $0.002925 | $0.00285 | $0.00299 | $0.002942 | $10,633 | $1,977,759 |
| Jun-11 2026 | $0.002942 | $0.002824 | $0.003046 | $0.002886 | $12,573 | $1,989,254 |
| Jun-09 2026 | $0.002821 | $0.002801 | $0.002879 | $0.002847 | $10,028 | $1,907,439 |
| Jun-08 2026 | $0.002847 | $0.002651 | $0.003139 | $0.00272 | $14,009 | $1,925,019 |
| Jun-07 2026 | $0.002706 | $0.002684 | $0.002827 | $0.002808 | $10,598 | $1,829,681 |
| Jun-06 2026 | $0.002853 | $0.002652 | $0.00313 | $0.002718 | $22,902 | $1,929,076 |
| Jun-05 2026 | $0.002718 | $0.002605 | $0.002718 | $0.002615 | $11,185 | $1,837,795 |
| Jun-03 2026 | $0.003278 | $0.003278 | $0.003305 | $0.003305 | $10,026 | $2,216,443 |
| May-25 2026 | $0.00354 | $0.003444 | $0.003636 | $0.003444 | $10,808 | $2,393,596 |
| May-24 2026 | $0.003503 | $0.003386 | $0.003655 | $0.0036 | $17,297 | $2,368,578 |
| May-23 2026 | $0.003622 | $0.003445 | $0.004189 | $0.003445 | $60,900 | $2,449,041 |
| May-22 2026 | $0.0039197 | $0.00386854 | $0.00394335 | $0.00386854 | $280,566 | $2,650,336 |